|
 REVETT MINERALS I - [Ticker: RVM.TO] |     | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | | Variation | 0.00 (0.00%) | Open | 0.00 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | RVM.TO quotes from 2000-01-01 to 2023-03-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-12-08 | 90,000 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2008-12-09 | 135,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2008-12-10 | 135,000 | 0.06 | 0.07 | 0.05 | 0.07 | 00:00:00 | | 2008-12-11 | 21,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2008-12-12 | 11,500 | 0.08 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2008-12-15 | 21,800 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2008-12-16 | 116,000 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2008-12-17 | 20,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2008-12-18 | 143,900 | 0.04 | 0.08 | 0.04 | 0.06 | 00:00:00 | | 2008-12-19 | 13,500 | 0.05 | 0.07 | 0.05 | 0.06 | 00:00:00 | | 2008-12-22 | 59,000 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2008-12-23 | 25,300 | 0.07 | 0.07 | 0.05 | 0.05 | 00:00:00 | | 2008-12-24 | 65,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2008-12-29 | 27,000 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2008-12-30 | 78,100 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2008-12-31 | 86,100 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2009-01-02 | 33,300 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-01-05 | 39,400 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2009-01-06 | 19,500 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-01-07 | 186,000 | 0.09 | 0.13 | 0.07 | 0.10 | 00:00:00 | | 2009-01-08 | 23,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-01-09 | 25,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-01-12 | 37,500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2009-01-13 | 47,600 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2009-01-14 | 15,000 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2009-01-15 | 17,500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2009-01-16 | 15,000 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2009-01-19 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-01-20 | 50,000 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2009-01-21 | 54,500 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-01-22 | 10,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-01-23 | 12,000 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2009-01-26 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-01-27 | 13,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-01-28 | 74,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-01-29 | 80,500 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-01-30 | 76,000 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2009-02-02 | 12,000 | 0.10 | 0.10 | 0.08 | 0.08 | 00:00:00 | | 2009-02-03 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-02-04 | 104,200 | 0.09 | 0.10 | 0.08 | 0.10 | 00:00:00 | | 2009-02-05 | 30,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2009-02-06 | 94,000 | 0.10 | 0.12 | 0.10 | 0.12 | 00:00:00 | | 2009-02-09 | 13,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2009-02-10 | 11,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2009-02-11 | 42,000 | 0.11 | 0.12 | 0.09 | 0.12 | 00:00:00 | | 2009-02-12 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2009-02-13 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2009-02-17 | 63,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2009-02-18 | 7,000 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2009-02-19 | 129,600 | 0.08 | 0.11 | 0.07 | 0.11 | 00:00:00 | | 2009-02-20 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2009-02-23 | 24,000 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2009-02-24 | 1,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2009-02-25 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2009-02-26 | 31,000 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2009-02-27 | 24,000 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2009-03-02 | 11,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-03-03 | 15,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-03-04 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-03-05 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-03-06 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-03-09 | 45,700 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2009-03-10 | 14,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-03-11 | 20,200 | 0.09 | 0.09 | 0.07 | 0.07 | 00:00:00 | | 2009-03-12 | 9,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2009-03-13 | 12,000 | 0.07 | 0.09 | 0.07 | 0.09 | 00:00:00 | | 2009-03-16 | 4,300 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-03-17 | 18,500 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-03-18 | 70,500 | 0.09 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2009-03-19 | 69,000 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2009-03-20 | 32,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-03-23 | 131,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-03-24 | 53,500 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2009-03-25 | 66,000 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2009-03-26 | 26,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2009-03-27 | 10,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-03-30 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-03-31 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-04-01 | 44,000 | 0.10 | 0.12 | 0.10 | 0.12 | 00:00:00 | | 2009-04-02 | 17,500 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2009-04-03 | 30,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-04-06 | 13,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2009-04-07 | 29,500 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2009-04-08 | 152,500 | 0.12 | 0.12 | 0.10 | 0.10 | 00:00:00 | | 2009-04-09 | 8,000 | 0.12 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2009-04-13 | 4,900 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2009-04-14 | 260,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2009-04-15 | 42,500 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2009-04-16 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2009-04-17 | 33,000 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2009-04-20 | 74,000 | 0.12 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2009-04-21 | 26,700 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2009-04-22 | 20,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2009-04-23 | 4,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2009-04-24 | 30,000 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2009-04-27 | 81,000 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2009-04-28 | 10,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2009-04-29 | 26,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2009-04-30 | 103,500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2009-05-01 | 61,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2009-05-04 | 79,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2009-05-05 | 500 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2009-05-06 | 25,200 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2009-05-07 | 194,000 | 0.12 | 0.16 | 0.12 | 0.16 | 00:00:00 | | 2009-05-08 | 136,600 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2009-05-11 | 5,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2009-05-12 | 77,500 | 0.16 | 0.16 | 0.12 | 0.12 | 00:00:00 | | 2009-05-13 | 35,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2009-05-14 | 332,500 | 0.16 | 0.18 | 0.16 | 0.16 | 00:00:00 | | 2009-05-15 | 101,000 | 0.16 | 0.18 | 0.16 | 0.18 | 00:00:00 | | 2009-05-19 | 13,300 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2009-05-20 | 54,000 | 0.19 | 0.20 | 0.16 | 0.16 | 00:00:00 | | 2009-05-21 | 37,500 | 0.16 | 0.19 | 0.16 | 0.19 | 00:00:00 | | 2009-05-22 | 7,300 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2009-05-25 | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2009-05-26 | 33,000 | 0.19 | 0.19 | 0.13 | 0.16 | 00:00:00 | | 2009-05-27 | 48,300 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2009-05-28 | 16,000 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2009-05-29 | 29,600 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2009-06-01 | 24,100 | 0.17 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2009-06-02 | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|
